Lowell Resources Fund (LRT.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 10:44AM AEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 20,363 |
| 02 May 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 01 May 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 3,360 |
| 30 Apr 2024 | 1.3350 | 1.3750 | 1.3350 | 1.3750 | 1.3750 | 6,393 |
| 29 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 25,075 |
| 26 Apr 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 725 |
| 24 Apr 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 7,248 |
| 23 Apr 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 29,740 |
| 22 Apr 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 19 Apr 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 18 Apr 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 20,000 |
| 17 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 7,088 |
| 16 Apr 2024 | 1.3300 | 1.3400 | 1.3300 | 1.3400 | 1.3400 | 1,613 |
| 15 Apr 2024 | 1.3200 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 14,199 |
| 12 Apr 2024 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 26,666 |
| 11 Apr 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 10 Apr 2024 | 1.3150 | 1.3300 | 1.3150 | 1.3300 | 1.3300 | 28,463 |
| 09 Apr 2024 | 1.2950 | 1.3150 | 1.2800 | 1.3150 | 1.3150 | 93,013 |
| 08 Apr 2024 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 18,297 |
| 05 Apr 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 11,928 |
| 04 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 5,000 |
| 03 Apr 2024 | 1.3100 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 19,329 |
| 02 Apr 2024 | 1.3025 | 1.3200 | 1.3025 | 1.3100 | 1.3100 | 25,668 |
| 28 Mar 2024 | 1.2900 | 1.3150 | 1.2900 | 1.3150 | 1.3150 | 12,221 |
| 27 Mar 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 5,000 |
| 26 Mar 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 2,542 |
| 25 Mar 2024 | 1.3000 | 1.3050 | 1.2900 | 1.3050 | 1.3050 | 64,031 |
| 22 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 7,500 |
| 21 Mar 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1,515 |
| 20 Mar 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 4,579 |
| 19 Mar 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 38 |
| 18 Mar 2024 | 1.2850 | 1.3000 | 1.2850 | 1.3000 | 1.3000 | 5,643 |
| 15 Mar 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
| 14 Mar 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
| 13 Mar 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
| 12 Mar 2024 | 1.2800 | 1.2850 | 1.2625 | 1.2850 | 1.2850 | 27,877 |
| 11 Mar 2024 | 1.2800 | 1.2800 | 1.2750 | 1.2750 | 1.2750 | 15,655 |
| 08 Mar 2024 | 1.2750 | 1.2900 | 1.2750 | 1.2800 | 1.2800 | 8,247 |
| 07 Mar 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 06 Mar 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 15,016 |
| 05 Mar 2024 | 1.2500 | 1.2600 | 1.2200 | 1.2550 | 1.2550 | 74,373 |
| 04 Mar 2024 | 1.3000 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 25,721 |
| 01 Mar 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1,000 |
| 29 Feb 2024 | 1.2700 | 1.2750 | 1.2700 | 1.2750 | 1.2750 | 29,673 |
| 28 Feb 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 13,473 |
| 27 Feb 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 788 |
| 26 Feb 2024 | 1.2400 | 1.2650 | 1.2300 | 1.2650 | 1.2650 | 13,214 |
| 23 Feb 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | 7,410 |
| 22 Feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 563 |
| 21 Feb 2024 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 9,095 |
| 20 Feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 19 Feb 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 7,000 |
| 16 Feb 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 20,736 |
| 15 Feb 2024 | 1.3350 | 1.3350 | 1.3300 | 1.3300 | 1.3300 | 768 |
| 14 Feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 13 Feb 2024 | 1.4150 | 1.4150 | 1.3000 | 1.3000 | 1.3000 | 43,274 |
| 12 Feb 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 2,991 |
| 09 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 08 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 07 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 06 Feb 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 22,421 |
| 05 Feb 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 02 Feb 2024 | 1.4525 | 1.4550 | 1.4500 | 1.4500 | 1.4500 | 5,566 |
| 01 Feb 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 31 Jan 2024 | 1.4400 | 1.4400 | 1.4100 | 1.4400 | 1.4400 | 25,045 |
| 30 Jan 2024 | 1.4550 | 1.4550 | 1.4400 | 1.4400 | 1.4400 | 37,594 |
| 29 Jan 2024 | 1.4600 | 1.4900 | 1.4500 | 1.4700 | 1.4700 | 17,216 |
| 25 Jan 2024 | 1.4150 | 1.4550 | 1.4150 | 1.4550 | 1.4550 | 2,406 |
| 24 Jan 2024 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 17 |
| 23 Jan 2024 | 1.4400 | 1.4600 | 1.4150 | 1.4600 | 1.4600 | 15,279 |
| 22 Jan 2024 | 1.4500 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 85,318 |
| 19 Jan 2024 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 22,336 |
| 18 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 27 |
| 17 Jan 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 7,000 |
| 16 Jan 2024 | 1.4750 | 1.4800 | 1.4750 | 1.4800 | 1.4800 | 19,837 |
| 15 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 12 Jan 2024 | 1.4750 | 1.4800 | 1.4750 | 1.4800 | 1.4800 | 5,000 |
| 11 Jan 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | 1.4500 | 16,368 |
| 10 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 10,000 |
| 09 Jan 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 8,349 |
| 08 Jan 2024 | 1.4700 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | 18,498 |
| 05 Jan 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 04 Jan 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 5,223 |
| 03 Jan 2024 | 1.5000 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 26,009 |
| 02 Jan 2024 | 1.4650 | 1.4850 | 1.4650 | 1.4850 | 1.4850 | 3,640 |
| 29 Dec 2023 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 500 |
| 28 Dec 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 2,177 |
| 27 Dec 2023 | 1.4450 | 1.4500 | 1.4450 | 1.4500 | 1.4500 | 28,873 |
| 22 Dec 2023 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 500 |
| 21 Dec 2023 | 1.3900 | 1.4450 | 1.3900 | 1.4450 | 1.4450 | 73,222 |
| 20 Dec 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 9,326 |
| 19 Dec 2023 | 1.3800 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | 26,070 |
| 18 Dec 2023 | 1.4050 | 1.4100 | 1.4050 | 1.4100 | 1.4100 | 31,649 |
| 15 Dec 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 14 Dec 2023 | 1.4100 | 1.4100 | 1.3600 | 1.3600 | 1.3600 | 62,532 |
| 13 Dec 2023 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 24,770 |
| 12 Dec 2023 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | - |
| 11 Dec 2023 | 1.3700 | 1.4050 | 1.3600 | 1.4050 | 1.4050 | 70,177 |
| 08 Dec 2023 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 11,010 |
| 07 Dec 2023 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 16,956 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.